Barrick Mining Corporation (TSX:ABX)
Canada
· Delayed Price · Currency is CAD 53.56
-1.91 (-3.44%)
Apr 28, 2026, 4:00 PM EST
Barrick Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 54.39 | 54.56 | 52.89 | 53.56 | 53.56 | -3.44% | 2,337,452 |
| Apr 27, 2026 | 55.39 | 55.58 | 54.75 | 55.47 | 55.47 | -1.19% | 3,285,349 |
| Apr 24, 2026 | 55.53 | 56.54 | 54.82 | 56.14 | 56.14 | 1.96% | 1,869,109 |
| Apr 23, 2026 | 55.13 | 55.80 | 54.02 | 55.06 | 55.06 | -1.10% | 2,089,906 |
| Apr 22, 2026 | 56.44 | 56.44 | 55.48 | 55.67 | 55.67 | 0.58% | 1,810,491 |
| Apr 21, 2026 | 58.02 | 58.40 | 55.25 | 55.35 | 55.35 | -5.71% | 5,151,367 |
| Apr 20, 2026 | 58.46 | 58.73 | 57.64 | 58.70 | 58.70 | -1.10% | 2,643,927 |
| Apr 17, 2026 | 59.00 | 59.96 | 58.46 | 59.35 | 59.35 | 2.05% | 2,675,724 |
| Apr 16, 2026 | 59.37 | 59.60 | 58.02 | 58.16 | 58.16 | -1.81% | 2,211,965 |
| Apr 15, 2026 | 60.00 | 60.62 | 58.89 | 59.23 | 59.23 | -1.99% | 2,683,169 |
| Apr 14, 2026 | 59.70 | 60.62 | 59.55 | 60.43 | 60.43 | 1.77% | 3,922,006 |
| Apr 13, 2026 | 59.51 | 60.16 | 58.60 | 59.38 | 59.38 | -1.48% | 3,649,199 |
| Apr 10, 2026 | 59.20 | 60.62 | 59.18 | 60.27 | 60.27 | 2.62% | 4,395,773 |
| Apr 9, 2026 | 59.12 | 59.95 | 58.10 | 58.73 | 58.73 | -0.29% | 6,800,263 |
| Apr 8, 2026 | 60.22 | 60.71 | 58.24 | 58.90 | 58.90 | 2.31% | 2,891,254 |
| Apr 7, 2026 | 57.20 | 57.57 | 55.60 | 57.57 | 57.57 | 0.61% | 5,891,555 |
| Apr 6, 2026 | 57.82 | 58.19 | 56.39 | 57.22 | 57.22 | -1.41% | 3,912,202 |
| Apr 2, 2026 | 55.81 | 58.80 | 55.31 | 58.04 | 58.04 | -1.11% | 4,124,873 |
| Apr 1, 2026 | 58.09 | 59.27 | 57.62 | 58.69 | 58.69 | 3.24% | 7,090,137 |
| Mar 31, 2026 | 54.80 | 56.98 | 54.75 | 56.85 | 56.85 | 6.26% | 7,025,336 |
| Mar 30, 2026 | 54.74 | 55.38 | 52.93 | 53.50 | 53.50 | 0.13% | 7,260,874 |
| Mar 27, 2026 | 51.78 | 54.08 | 51.75 | 53.43 | 53.43 | 2.93% | 6,904,403 |
| Mar 26, 2026 | 52.33 | 54.07 | 51.77 | 51.91 | 51.91 | -3.73% | 9,478,890 |
| Mar 25, 2026 | 54.75 | 54.75 | 53.48 | 53.92 | 53.92 | 2.84% | 10,066,174 |
| Mar 24, 2026 | 51.15 | 52.84 | 50.45 | 52.43 | 52.43 | 1.45% | 6,422,729 |
| Mar 23, 2026 | 50.97 | 52.47 | 50.95 | 51.68 | 51.68 | 1.41% | 8,142,498 |
| Mar 20, 2026 | 52.22 | 52.50 | 50.10 | 50.96 | 50.96 | -2.80% | 14,626,427 |
| Mar 19, 2026 | 51.27 | 52.55 | 50.13 | 52.43 | 52.43 | -5.45% | 9,030,922 |
| Mar 18, 2026 | 56.47 | 56.63 | 55.05 | 55.45 | 55.45 | -5.46% | 5,414,283 |
| Mar 17, 2026 | 59.50 | 60.06 | 58.22 | 58.65 | 58.65 | -0.44% | 1,981,146 |
| Mar 16, 2026 | 57.20 | 59.36 | 57.15 | 58.91 | 58.91 | 1.41% | 4,884,328 |
| Mar 13, 2026 | 60.42 | 60.92 | 57.80 | 58.09 | 58.09 | -4.21% | 4,005,142 |
| Mar 12, 2026 | 61.32 | 61.60 | 60.05 | 60.64 | 60.64 | -1.77% | 5,902,581 |
| Mar 11, 2026 | 61.36 | 61.96 | 60.40 | 61.73 | 61.73 | -1.47% | 8,311,306 |
| Mar 10, 2026 | 63.45 | 64.00 | 62.41 | 62.65 | 62.65 | 0.61% | 8,600,106 |
| Mar 9, 2026 | 59.68 | 62.35 | 58.48 | 62.27 | 62.27 | 0.87% | 8,633,604 |
| Mar 6, 2026 | 60.53 | 62.28 | 60.16 | 61.73 | 61.73 | -0.45% | 5,979,427 |
| Mar 5, 2026 | 62.75 | 63.00 | 60.84 | 62.01 | 62.01 | -2.88% | 4,360,578 |
| Mar 4, 2026 | 64.36 | 64.58 | 63.08 | 63.85 | 63.85 | 0.87% | 9,373,956 |
| Mar 3, 2026 | 65.37 | 65.64 | 61.62 | 63.30 | 63.30 | -8.49% | 10,644,967 |
| Mar 2, 2026 | 70.00 | 70.05 | 67.22 | 69.17 | 69.17 | -0.06% | 4,399,642 |
| Feb 27, 2026 | 69.06 | 69.67 | 68.66 | 69.21 | 69.21 | 0.48% | 11,827,160 |
| Feb 26, 2026 | 67.30 | 69.09 | 67.02 | 68.88 | 68.31 | 1.09% | 17,777,958 |
| Feb 25, 2026 | 68.73 | 69.20 | 67.99 | 68.14 | 67.57 | -0.01% | 12,500,004 |
| Feb 24, 2026 | 66.14 | 68.60 | 65.66 | 68.15 | 67.58 | 0.83% | 8,495,728 |
| Feb 23, 2026 | 66.25 | 68.28 | 66.11 | 67.59 | 67.03 | 3.03% | 9,622,460 |
| Feb 20, 2026 | 66.47 | 67.11 | 63.11 | 65.60 | 65.05 | -1.44% | 12,309,882 |
| Feb 19, 2026 | 66.00 | 66.71 | 65.36 | 66.56 | 66.00 | 0.60% | 4,332,206 |
| Feb 18, 2026 | 64.61 | 66.44 | 64.16 | 66.16 | 65.61 | 3.96% | 6,613,841 |
| Feb 17, 2026 | 63.61 | 64.45 | 61.67 | 63.64 | 63.11 | -2.57% | 8,402,634 |
| Feb 13, 2026 | 63.02 | 65.55 | 62.53 | 65.32 | 64.78 | 5.63% | 5,275,504 |
| Feb 12, 2026 | 64.64 | 65.15 | 61.77 | 61.84 | 61.32 | -4.55% | 8,593,058 |
| Feb 11, 2026 | 65.24 | 65.27 | 62.97 | 64.79 | 64.25 | 1.65% | 7,958,103 |
| Feb 10, 2026 | 63.07 | 64.19 | 62.70 | 63.74 | 63.21 | 0.74% | 7,467,023 |
| Feb 9, 2026 | 62.15 | 63.33 | 61.93 | 63.27 | 62.74 | 2.46% | 13,276,122 |
| Feb 6, 2026 | 61.29 | 62.55 | 61.20 | 61.75 | 61.23 | 2.69% | 5,894,859 |
| Feb 5, 2026 | 62.00 | 63.93 | 59.95 | 60.13 | 59.63 | -8.53% | 6,215,393 |
| Feb 4, 2026 | 66.33 | 66.66 | 61.57 | 65.74 | 65.19 | 1.37% | 10,218,905 |
| Feb 3, 2026 | 66.99 | 67.26 | 63.46 | 64.85 | 64.31 | 2.34% | 8,585,060 |
| Feb 2, 2026 | 62.02 | 64.16 | 61.77 | 63.37 | 62.84 | 1.82% | 6,910,696 |
| Jan 30, 2026 | 64.50 | 66.39 | 61.69 | 62.24 | 61.72 | -11.33% | 7,265,900 |
| Jan 29, 2026 | 72.94 | 74.00 | 67.67 | 70.19 | 69.60 | -2.32% | 6,576,926 |
| Jan 28, 2026 | 71.58 | 72.07 | 69.91 | 71.86 | 71.26 | 1.41% | 6,846,069 |
| Jan 27, 2026 | 70.28 | 70.88 | 67.87 | 70.86 | 70.27 | 0.74% | 4,388,905 |
| Jan 26, 2026 | 71.94 | 72.93 | 70.23 | 70.34 | 69.75 | 0.54% | 7,132,191 |
| Jan 23, 2026 | 68.34 | 69.99 | 68.15 | 69.96 | 69.38 | 3.06% | 4,433,112 |
| Jan 22, 2026 | 68.00 | 69.27 | 67.64 | 67.88 | 67.31 | 0.06% | 3,718,864 |
| Jan 21, 2026 | 70.00 | 70.05 | 67.72 | 67.84 | 67.27 | -1.85% | 5,110,215 |
| Jan 20, 2026 | 69.84 | 69.85 | 68.18 | 69.12 | 68.54 | 0.17% | 4,957,532 |
| Jan 19, 2026 | 68.80 | 69.40 | 68.03 | 69.00 | 68.42 | 1.78% | 1,239,892 |
| Jan 16, 2026 | 68.41 | 68.99 | 66.80 | 67.79 | 67.22 | -1.74% | 4,635,676 |
| Jan 15, 2026 | 68.73 | 69.52 | 68.18 | 68.99 | 68.41 | -0.50% | 3,578,664 |
| Jan 14, 2026 | 70.00 | 70.08 | 68.52 | 69.34 | 68.76 | 0.49% | 4,111,225 |
| Jan 13, 2026 | 68.60 | 69.82 | 68.08 | 69.00 | 68.42 | 1.26% | 3,883,646 |
| Jan 12, 2026 | 68.36 | 69.10 | 67.94 | 68.14 | 67.57 | 2.44% | 5,164,479 |
| Jan 9, 2026 | 65.93 | 67.41 | 65.28 | 66.52 | 65.97 | 1.11% | 4,297,019 |
| Jan 8, 2026 | 64.13 | 65.90 | 63.78 | 65.79 | 65.24 | 0.44% | 5,198,667 |
| Jan 7, 2026 | 64.50 | 65.78 | 62.77 | 65.50 | 64.95 | -0.65% | 4,675,883 |
| Jan 6, 2026 | 63.25 | 65.95 | 63.25 | 65.93 | 65.38 | 4.65% | 4,559,471 |
| Jan 5, 2026 | 62.13 | 63.78 | 61.89 | 63.00 | 62.47 | 4.10% | 4,059,065 |
| Jan 2, 2026 | 60.53 | 60.55 | 58.56 | 60.52 | 60.02 | 1.22% | 3,770,072 |
| Dec 31, 2025 | 60.10 | 60.57 | 59.60 | 59.79 | 59.29 | -1.32% | 2,677,985 |
| Dec 30, 2025 | 61.33 | 61.37 | 60.36 | 60.59 | 60.08 | 0.48% | 2,443,242 |
| Dec 29, 2025 | 60.10 | 61.40 | 59.36 | 60.30 | 59.80 | -2.84% | 3,380,481 |
| Dec 24, 2025 | 62.34 | 62.49 | 61.57 | 62.06 | 61.54 | -0.83% | 1,993,260 |
| Dec 23, 2025 | 62.83 | 63.32 | 61.92 | 62.58 | 62.06 | -0.21% | 6,285,707 |
| Dec 22, 2025 | 62.86 | 63.85 | 61.88 | 62.71 | 62.19 | 1.77% | 7,161,659 |
| Dec 19, 2025 | 60.55 | 62.57 | 60.41 | 61.62 | 61.11 | 1.83% | 12,797,038 |
| Dec 18, 2025 | 59.70 | 61.07 | 59.39 | 60.51 | 60.01 | 0.85% | 4,278,502 |
| Dec 17, 2025 | 59.94 | 60.58 | 59.02 | 60.00 | 59.50 | 1.63% | 5,365,548 |
| Dec 16, 2025 | 59.41 | 60.37 | 58.56 | 59.04 | 58.55 | -0.99% | 5,049,886 |
| Dec 15, 2025 | 60.09 | 60.90 | 59.24 | 59.63 | 59.13 | 0.62% | 7,300,080 |
| Dec 12, 2025 | 60.50 | 60.50 | 58.00 | 59.26 | 58.77 | -0.32% | 5,164,240 |
| Dec 11, 2025 | 57.17 | 60.50 | 56.63 | 59.45 | 58.95 | 2.93% | 3,421,530 |
| Dec 10, 2025 | 56.46 | 57.94 | 55.88 | 57.76 | 57.28 | 1.92% | 8,312,436 |
| Dec 9, 2025 | 55.50 | 56.72 | 55.45 | 56.67 | 56.20 | 2.13% | 5,266,297 |
| Dec 8, 2025 | 56.64 | 56.92 | 55.46 | 55.49 | 55.03 | -2.29% | 8,751,807 |
| Dec 5, 2025 | 57.71 | 58.32 | 56.53 | 56.79 | 56.32 | -0.56% | 7,259,083 |
| Dec 4, 2025 | 56.09 | 57.32 | 56.01 | 57.11 | 56.63 | 1.06% | 6,045,840 |
| Dec 3, 2025 | 57.68 | 58.24 | 56.48 | 56.51 | 56.04 | -1.58% | 3,434,242 |